Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 45.73 | 46.87 | 45.62 | 46.26 | 10,717,720 | -0.49(-1.05%) |
Sep 27, 2013 | 45.89 | 47.04 | 45.73 | 46.75 | 0 | +0.54(+1.18%) |
Sep 26, 2013 | 45.88 | 46.50 | 45.66 | 46.21 | 6,329,363 | +0.79(+1.73%) |
Sep 25, 2013 | 46.08 | 46.17 | 45.41 | 45.42 | 7,259,580 | -0.74(-1.61%) |
Sep 24, 2013 | 46.08 | 46.47 | 45.89 | 46.17 | 6,890,772 | +0.12(+0.26%) |
Sep 23, 2013 | 46.67 | 46.87 | 45.86 | 46.05 | 8,139,176 | -0.94(-2.00%) |
Sep 20, 2013 | 47.39 | 47.45 | 46.95 | 46.99 | 0 | -0.34(-0.72%) |
Sep 19, 2013 | 47.55 | 47.64 | 46.83 | 47.33 | 7,407,083 | +0.03(+0.06%) |
Sep 18, 2013 | 46.23 | 47.48 | 46.05 | 47.30 | 10,745,818 | +1.17(+2.54%) |
Sep 17, 2013 | 46.28 | 46.64 | 45.89 | 46.13 | 0 | -0.24(-0.52%) |
Sep 16, 2013 | 47.17 | 47.24 | 46.05 | 46.37 | 9,584,892 | -0.38(-0.80%) |
Sep 13, 2013 | 46.75 | 46.81 | 46.15 | 46.75 | 0 | +0.25(+0.55%) |
Sep 12, 2013 | 46.36 | 46.72 | 45.83 | 46.49 | 6,596,123 | +0.19(+0.41%) |
Sep 11, 2013 | 46.45 | 46.58 | 45.75 | 46.31 | 7,421,916 | +0.05(+0.11%) |
Sep 10, 2013 | 46.47 | 46.77 | 45.95 | 46.25 | 6,562,263 | +0.15(+0.32%) |
Sep 09, 2013 | 44.94 | 46.11 | 44.94 | 46.11 | 7,722,953 | +1.13(+2.52%) |
Sep 06, 2013 | 45.14 | 45.24 | 43.72 | 44.97 | 0 | +0.04(+0.08%) |
Sep 05, 2013 | 45.02 | 45.11 | 44.52 | 44.94 | 6,637,687 | -0.03(-0.07%) |
Sep 04, 2013 | 44.74 | 45.22 | 44.41 | 44.97 | 9,871,476 | +0.14(+0.31%) |
Sep 03, 2013 | 44.81 | 45.33 | 44.33 | 44.83 | 9,594,561 | +0.48(+1.08%) |
Aug 30, 2013 | 45.00 | 45.00 | 44.12 | 44.35 | 0 | -0.49(-1.08%) |
Aug 29, 2013 | 44.24 | 45.09 | 44.08 | 44.83 | 7,334,068 | +0.36(+0.81%) |
Aug 28, 2013 | 43.29 | 44.91 | 43.05 | 44.47 | 11,338,830 | +1.25(+2.89%) |
Aug 27, 2013 | 44.00 | 44.02 | 43.10 | 43.22 | 8,308,764 | -1.24(-2.78%) |
Aug 26, 2013 | 44.02 | 44.88 | 43.85 | 44.46 | 8,990,269 | +0.57(+1.31%) |
Aug 23, 2013 | 44.14 | 44.24 | 43.76 | 43.88 | 0 | -0.21(-0.48%) |
Aug 22, 2013 | 43.23 | 44.13 | 43.19 | 44.10 | 6,459,810 | +0.91(+2.11%) |
Aug 21, 2013 | 42.46 | 43.81 | 42.26 | 43.19 | 13,686,083 | +0.51(+1.19%) |
Aug 20, 2013 | 42.17 | 43.08 | 42.17 | 42.68 | 7,274,920 | +0.49(+1.15%) |
Aug 19, 2013 | 41.82 | 42.77 | 41.76 | 42.19 | 7,505,904 | +0.32(+0.76%) |
Aug 16, 2013 | 41.77 | 42.48 | 41.39 | 41.88 | 0 | +0.01(+0.04%) |
Aug 15, 2013 | 42.21 | 42.42 | 41.18 | 41.86 | 9,975,156 | -0.94(-2.20%) |
Aug 14, 2013 | 43.49 | 43.83 | 42.78 | 42.80 | 6,967,662 | -0.56(-1.29%) |
Aug 13, 2013 | 43.49 | 43.74 | 42.84 | 43.36 | 6,199,164 | +0.02(+0.05%) |
Aug 12, 2013 | 43.31 | 43.52 | 42.91 | 43.34 | 8,353,493 | -0.23(-0.52%) |
Aug 09, 2013 | 43.28 | 44.32 | 43.10 | 43.57 | 7,701,695 | -0.07(-0.15%) |
Aug 08, 2013 | 44.52 | 44.72 | 43.63 | 43.63 | 11,257,589 | -0.68(-1.53%) |
Aug 07, 2013 | 44.24 | 44.50 | 43.56 | 44.31 | 12,798,948 | +0.18(+0.40%) |
Aug 06, 2013 | 44.83 | 44.83 | 43.55 | 44.13 | 11,507,694 | -0.71(-1.59%) |
Aug 05, 2013 | 45.44 | 45.55 | 44.47 | 44.85 | 8,296,967 | -0.59(-1.30%) |
Aug 02, 2013 | 45.52 | 45.58 | 45.09 | 45.44 | 7,629,955 | -0.18(-0.40%) |
Aug 01, 2013 | 45.66 | 45.77 | 44.86 | 45.62 | 10,499,757 | +0.44(+0.98%) |
Jul 31, 2013 | 45.69 | 45.77 | 45.15 | 45.18 | 0 | -0.24(-0.53%) |
Jul 30, 2013 | 45.62 | 45.83 | 45.22 | 45.42 | 0 | -0.21(-0.47%) |
Jul 29, 2013 | 46.06 | 46.22 | 45.30 | 45.64 | 0 | -0.40(-0.88%) |
Jul 26, 2013 | 46.96 | 47.12 | 45.31 | 46.04 | 0 | +1.26(+2.81%) |
Jul 25, 2013 | 44.24 | 44.99 | 43.27 | 44.78 | 15,391,408 | +0.72(+1.64%) |
Jul 24, 2013 | 43.94 | 44.24 | 43.45 | 44.06 | 13,032,190 | +0.56(+1.29%) |
Jul 23, 2013 | 44.14 | 44.26 | 43.45 | 43.50 | 14,943,705 | -0.43(-0.99%) |
Jul 22, 2013 | 44.11 | 44.49 | 43.13 | 43.94 | 16,541,654 | -0.29(-0.65%) |
Jul 19, 2013 | 43.10 | 44.52 | 42.30 | 44.22 | 19,807,120 | +1.38(+3.23%) |
Jul 18, 2013 | 42.57 | 43.00 | 42.35 | 42.84 | 11,988,619 | +0.47(+1.11%) |
Jul 17, 2013 | 42.21 | 42.49 | 42.02 | 42.37 | 12,398,811 | +0.32(+0.77%) |
Jul 16, 2013 | 42.35 | 42.50 | 41.78 | 42.04 | 12,002,043 | -0.38(-0.90%) |
Jul 15, 2013 | 42.09 | 42.47 | 41.81 | 42.43 | 0 | +0.24(+0.56%) |
Jul 12, 2013 | 41.21 | 42.57 | 41.03 | 42.19 | 0 | +1.10(+2.67%) |
Jul 11, 2013 | 41.23 | 41.39 | 40.76 | 41.10 | 0 | +0.38(+0.94%) |
Jul 10, 2013 | 40.02 | 40.84 | 39.87 | 40.71 | 11,931,138 | +0.70(+1.75%) |
Jul 09, 2013 | 39.75 | 40.32 | 39.28 | 40.01 | 0 | +0.78(+1.99%) |
Jul 08, 2013 | 39.44 | 39.70 | 39.15 | 39.23 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 38.56 | 39.36 | 38.46 | 39.23 | 0 | +0.99(+2.58%) |
Jul 03, 2013 | 38.27 | 38.51 | 37.99 | 38.25 | 0 | -0.18(-0.48%) |
Jul 02, 2013 | 38.04 | 38.76 | 37.84 | 38.43 | 11,641,311 | +0.42(+1.11%) |